Cooper Companies (NY: COO )

389.19 USD +1.31 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 363.32 363.32 363.32 113,067 +6.87(+1.93%)
Dec 30, 2020 357.21 360.64 355.41 356.45 113,067 -0.82(-0.23%)
Dec 29, 2020 361.26 361.45 355.60 357.27 105,097 -2.69(-0.75%)
Dec 28, 2020 360.80 363.40 358.34 359.96 122,031 +1.59(+0.44%)
Dec 24, 2020 358.61 360.42 356.21 358.37 77,000 +2.37(+0.67%)
Dec 23, 2020 354.95 357.71 353.45 356.00 159,253 +3.31(+0.94%)
Dec 22, 2020 350.20 356.34 346.76 352.69 248,429 +4.13(+1.18%)
Dec 21, 2020 345.60 349.24 337.40 348.56 185,516 -1.07(-0.31%)
Dec 18, 2020 352.84 354.09 346.61 349.63 496,100 -1.89(-0.54%)
Dec 17, 2020 344.76 352.53 343.43 351.52 305,562 +7.58(+2.20%)
Dec 16, 2020 341.41 344.87 339.46 343.94 177,520 +1.49(+0.44%)
Dec 15, 2020 343.48 346.31 341.75 342.45 223,691 -0.40(-0.12%)
Dec 14, 2020 342.28 349.18 341.05 342.85 245,624 +3.69(+1.09%)
Dec 11, 2020 347.21 347.21 338.52 339.16 214,300 -8.64(-2.48%)
Dec 10, 2020 342.31 348.61 341.50 347.80 289,195 +5.22(+1.52%)
Dec 09, 2020 344.86 348.11 341.60 342.58 256,765 -3.16(-0.91%)
Dec 08, 2020 341.82 346.11 340.76 345.74 228,271 +3.68(+1.08%)
Dec 07, 2020 345.71 348.00 340.97 342.06 214,997 -3.65(-1.06%)
Dec 04, 2020 335.00 346.68 327.44 345.71 454,600 +7.73(+2.29%)
Dec 03, 2020 336.38 344.40 332.23 337.98 308,186 +3.37(+1.01%)
Dec 02, 2020 332.74 335.79 331.12 334.61 206,604 +0.57(+0.17%)
Dec 01, 2020 338.37 339.32 333.79 334.04 223,722 -1.18(-0.35%)
Nov 30, 2020 339.62 339.71 329.31 335.22 566,360 -5.49(-1.61%)
Nov 27, 2020 331.47 340.72 330.26 340.71 182,400 +11.70(+3.56%)
Nov 25, 2020 325.63 333.09 324.34 329.01 252,800 +3.55(+1.09%)
Nov 24, 2020 331.32 333.67 324.71 325.46 305,493 -4.43(-1.34%)
Nov 23, 2020 334.06 337.77 327.67 329.89 274,939 -1.48(-0.45%)
Nov 20, 2020 332.93 339.42 331.17 331.37 450,700 -0.86(-0.26%)
Nov 19, 2020 329.03 333.04 328.83 332.23 425,447 +2.64(+0.80%)
Nov 18, 2020 332.71 334.39 327.83 329.59 344,903 -2.86(-0.86%)
Nov 17, 2020 338.25 338.25 331.72 332.45 226,889 -8.25(-2.42%)
Nov 16, 2020 345.63 347.49 338.68 340.70 186,424 -0.65(-0.19%)
Nov 13, 2020 338.64 342.42 338.64 341.35 206,700 +4.36(+1.29%)
Nov 12, 2020 342.28 343.30 332.61 336.99 252,257 -6.31(-1.84%)
Nov 11, 2020 348.36 349.47 340.64 343.30 246,699 -3.09(-0.89%)
Nov 10, 2020 351.18 352.56 341.43 346.39 261,452 -5.35(-1.52%)
Nov 09, 2020 355.66 371.59 344.71 351.74 410,104 +17.83(+5.34%)
Nov 06, 2020 333.47 336.88 333.39 333.91 113,700 +1.91(+0.58%)
Nov 05, 2020 335.04 337.66 331.68 332.00 180,192 +0.58(+0.18%)
Nov 04, 2020 328.71 336.04 325.29 331.42 204,563 +7.46(+2.30%)
Nov 03, 2020 325.40 332.06 323.83 323.96 158,372 +3.44(+1.07%)
Nov 02, 2020 323.83 329.07 319.51 320.52 262,950 +1.47(+0.46%)
Oct 30, 2020 323.97 327.36 314.29 319.05 353,000 -5.09(-1.57%)
Oct 29, 2020 332.39 332.39 324.01 324.14 278,108 -9.43(-2.83%)
Oct 28, 2020 340.96 340.96 332.81 333.57 203,636 -12.78(-3.69%)
Oct 27, 2020 349.08 351.90 345.19 346.35 154,582 -1.82(-0.52%)
Oct 26, 2020 352.12 352.22 345.28 348.17 192,970 -8.28(-2.32%)
Oct 23, 2020 354.03 356.88 351.42 356.45 144,000 +3.27(+0.93%)
Oct 22, 2020 349.28 354.76 348.85 353.18 112,519 +4.39(+1.26%)
Oct 21, 2020 348.45 352.29 346.32 348.79 149,005 +1.33(+0.38%)
Oct 20, 2020 351.28 353.71 346.47 347.46 160,659 -0.96(-0.28%)
Oct 19, 2020 353.58 357.32 347.50 348.42 154,222 -5.28(-1.49%)
Oct 16, 2020 355.76 358.30 351.83 353.70 145,100 +0.28(+0.08%)
Oct 15, 2020 350.00 354.93 348.76 353.42 163,498 -0.45(-0.13%)
Oct 14, 2020 356.00 358.86 351.66 353.87 173,505 -2.37(-0.67%)
Oct 13, 2020 360.07 361.97 354.23 356.24 157,112 -4.39(-1.22%)
Oct 12, 2020 359.13 364.05 356.97 360.63 174,066 +2.78(+0.78%)
Oct 09, 2020 356.85 359.40 354.77 357.85 136,200 +3.10(+0.87%)
Oct 08, 2020 350.00 356.61 349.16 354.75 142,660 +3.88(+1.11%)
Oct 07, 2020 343.10 351.74 343.10 350.87 189,351 +8.85(+2.59%)
Oct 06, 2020 341.75 349.83 340.81 342.02 221,083 -0.80(-0.23%)
Oct 05, 2020 338.00 343.72 338.00 342.82 206,268 +7.39(+2.20%)
Oct 02, 2020 335.27 337.99 329.30 335.43 180,300 -3.34(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.